[4684]オービック:【ソフト関連】企画、開発から保守まで一貫して提供
Yahoo! 【プライム/情報･通信業】 売上高:1212400 当期純利益:646210 総資産:5003750 時価:26154億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 5,458 | 5,504 | 5,424 | 5,461 | 872,500 | 171,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250819 | 5,446 | 5,485 | 5,420 | 5,471 | 701,000 | -164,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 99% | 2% |
| 20250822 | 5,400 | 5,411 | 5,360 | 5,360 | 564,900 | -66,500 | 99% | ▼▼▼ | 8288 | 51 | 0 | 98% | 0% |
| 20250821 | 5,498 | 5,500 | 5,340 | 5,428 | 631,400 | -241,100 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250801 | 5,422 | 5,511 | 5,420 | 5,484 | 1,005,300 | -212,800 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250805 | 5,525 | 5,581 | 5,471 | 5,474 | 733,100 | -241,400 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250806 | 5,402 | 5,499 | 5,391 | 5,465 | 766,500 | 33,400 | 100% | ▼ | 7777 | 51 | 0 | 98% | 2% |
| 20250807 | 5,424 | 5,497 | 5,417 | 5,475 | 899,200 | 132,700 | 100% | ▲ | 7111 | 0 | 0 | 98% | 2% |
| 20250808 | 5,480 | 5,496 | 5,441 | 5,468 | 780,400 | -118,800 | 100% | ▼ | 8228 | 51 | 0 | 98% | 2% |
| 20250818 | 5,413 | 5,505 | 5,409 | 5,447 | 865,000 | -98,900 | 101% | ▲▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250729 | 5,330 | 5,434 | 5,293 | 5,423 | 800,400 | -479,500 | 101% | ▲ | 2882 | 0 | 0 | 97% | 1% |
| 20250825 | 5,350 | 5,358 | 5,281 | 5,309 | 1,068,300 | 503,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250813 | 5,427 | 5,507 | 5,413 | 5,452 | 580,300 | -542,500 | 100% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250812 | 5,437 | 5,483 | 5,395 | 5,439 | 1,122,800 | 342,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250804 | 5,397 | 5,485 | 5,357 | 5,425 | 974,500 | -30,800 | 99% | ▼ | 8888 | 51 | 0 | 97% | 1% |
| 20250731 | 5,417 | 5,467 | 5,402 | 5,420 | 1,218,100 | 471,400 | 100% | ▼ | 7117 | 0 | 0 | 97% | 1% |
| 20250730 | 5,390 | 5,469 | 5,390 | 5,445 | 746,700 | -53,700 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250814 | 5,427 | 5,452 | 5,362 | 5,389 | 1,103,100 | 522,800 | 99% | ▼ | 7747 | 0 | 0 | 96% | 1% |
| 20250815 | 5,445 | 5,453 | 5,368 | 5,405 | 963,900 | -139,200 | 100% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250728 | 5,386 | 5,406 | 5,326 | 5,361 | 1,279,900 | -376,300 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250826 | 5,295 | 5,319 | 5,257 | 5,259 | 1,684,300 | 616,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250827 | 5,239 | 5,285 | 5,213 | 5,275 | 1,363,000 | -321,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20250828 | 5,246 | 5,286 | 5,223 | 5,252 | 916,000 | -447,000 | 100% | ▼ | 2228 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 92,000 | 50,500 | 32,800 | 50,500 | 59,200 | 0 |
| 2025-08-08 | 79,900 | 50,400 | 28,500 | 50,400 | 51,400 | 0 |
| 2025-08-15 | 92,900 | 49,300 | 45,800 | 49,300 | 47,100 | 0 |
| 2025-08-22 | 101,100 | 47,800 | 47,500 | 47,800 | 53,600 | 0 |